Nektar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	77.29	80.34	77.29	79.81	-	2.98%	130,072
Apr 10, 2026	78.36	78.95	76.51	77.50	77.50	-0.45%	446,009
Apr 9, 2026	74.95	77.99	74.79	77.85	77.85	3.69%	456,162
Apr 8, 2026	77.90	78.73	73.35	75.08	75.08	-1.52%	736,582
Apr 7, 2026	74.26	77.02	73.00	76.24	76.24	2.03%	482,080
Apr 6, 2026	76.38	77.74	73.58	74.72	74.72	-2.95%	451,682
Apr 2, 2026	73.55	78.00	73.04	76.99	76.99	1.69%	552,657
Apr 1, 2026	73.08	78.81	72.11	75.71	75.71	5.23%	1,284,030
Mar 31, 2026	66.86	72.83	64.21	71.95	71.95	10.27%	1,661,151
Mar 30, 2026	69.05	70.01	64.10	65.25	65.25	-4.97%	1,081,636
Mar 27, 2026	71.05	71.68	67.63	68.66	68.66	-3.25%	730,488
Mar 26, 2026	71.02	72.00	69.38	70.97	70.97	-1.54%	908,078
Mar 25, 2026	73.65	77.97	70.86	72.08	72.08	-1.21%	1,022,147
Mar 24, 2026	73.59	73.93	70.67	72.96	72.96	-1.86%	688,418
Mar 23, 2026	73.00	74.48	71.94	74.34	74.34	2.94%	699,972
Mar 20, 2026	74.90	75.48	70.78	72.22	72.22	-3.50%	837,535
Mar 19, 2026	73.05	76.65	71.64	74.84	74.84	2.27%	572,512
Mar 18, 2026	74.57	76.00	73.18	73.18	73.18	-2.50%	581,110
Mar 17, 2026	73.42	75.80	72.59	75.06	75.06	3.94%	763,693
Mar 16, 2026	75.38	75.46	71.33	72.21	72.21	-1.42%	758,747
Mar 13, 2026	72.64	77.00	70.00	73.25	73.25	4.11%	1,364,377
Mar 12, 2026	72.49	72.49	68.90	70.36	70.36	-4.05%	970,598
Mar 11, 2026	72.07	73.41	70.65	73.33	73.33	1.75%	580,582
Mar 10, 2026	69.15	72.49	68.50	72.07	72.07	4.22%	577,892
Mar 9, 2026	68.75	69.49	62.50	69.15	69.15	-2.19%	1,435,591
Mar 6, 2026	71.92	72.98	70.50	70.70	70.70	-2.42%	736,628
Mar 5, 2026	71.10	75.21	70.78	72.45	72.45	1.88%	758,131
Mar 4, 2026	69.00	72.98	68.00	71.11	71.11	4.40%	1,025,632
Mar 3, 2026	68.40	70.77	66.50	68.11	68.11	-0.37%	1,509,038
Mar 2, 2026	68.14	69.56	67.00	68.36	68.36	-0.90%	884,751
Feb 27, 2026	65.10	69.29	64.78	68.98	68.98	4.67%	1,069,336
Feb 26, 2026	70.00	70.99	64.50	65.90	65.90	-6.35%	1,442,400
Feb 25, 2026	68.35	71.94	68.35	70.37	70.37	2.85%	941,254
Feb 24, 2026	73.88	73.88	68.20	68.42	68.42	-7.06%	1,775,949
Feb 23, 2026	73.50	75.67	70.66	73.62	73.62	-0.15%	979,837
Feb 20, 2026	73.99	74.83	71.50	73.73	73.73	-0.18%	1,001,018
Feb 19, 2026	73.30	74.84	71.72	73.86	73.86	0.93%	868,205
Feb 18, 2026	73.50	74.87	71.31	73.18	73.18	-0.87%	917,485
Feb 17, 2026	71.44	74.89	69.85	73.82	73.82	3.49%	1,142,308
Feb 13, 2026	70.48	73.37	67.70	71.33	71.33	0.46%	2,271,381
Feb 12, 2026	63.33	72.31	62.00	71.00	71.00	7.01%	4,793,724
Feb 11, 2026	59.00	67.94	58.95	66.35	66.35	18.48%	4,266,317
Feb 10, 2026	47.15	56.76	47.05	56.00	56.00	51.07%	8,721,517
Feb 9, 2026	36.88	37.66	35.60	37.07	37.07	0.71%	477,428
Feb 6, 2026	35.18	37.26	34.47	36.81	36.81	4.81%	416,577
Feb 5, 2026	37.60	38.47	34.90	35.12	35.12	-6.70%	723,868
Feb 4, 2026	38.44	38.93	36.13	37.64	37.64	-3.13%	590,426
Feb 3, 2026	38.06	39.13	37.64	38.86	38.86	1.93%	494,197
Feb 2, 2026	37.29	39.43	37.05	38.12	38.12	2.12%	591,012
Jan 30, 2026	35.02	37.70	33.40	37.33	37.33	5.96%	995,524